Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 32.07 | 32.37 | 32.04 | 32.12 | 14,404,556 | -1.22(-3.66%) |
May 30, 2023 | 33.18 | 33.41 | 32.99 | 33.34 | 8,521,124 | -0.53(-1.58%) |
May 26, 2023 | 33.77 | 33.95 | 33.55 | 33.88 | 6,600,527 | +0.18(+0.54%) |
May 25, 2023 | 33.61 | 33.74 | 33.34 | 33.70 | 11,381,170 | -0.65(-1.89%) |
May 24, 2023 | 34.33 | 34.52 | 34.01 | 34.34 | 8,894,166 | -0.13(-0.39%) |
May 23, 2023 | 34.49 | 34.78 | 34.35 | 34.48 | 7,475,784 | +0.28(+0.81%) |
May 22, 2023 | 34.03 | 34.39 | 34.00 | 34.20 | 6,669,094 | -0.13(-0.39%) |
May 19, 2023 | 34.54 | 34.69 | 34.18 | 34.33 | 9,081,296 | +0.07(+0.19%) |
May 18, 2023 | 34.52 | 34.52 | 33.90 | 34.27 | 10,993,756 | -0.04(-0.11%) |
May 17, 2023 | 34.30 | 34.51 | 33.98 | 34.31 | 8,640,124 | +0.44(+1.29%) |
May 16, 2023 | 34.18 | 34.37 | 33.78 | 33.87 | 8,131,832 | -0.62(-1.80%) |
May 15, 2023 | 34.49 | 34.66 | 34.23 | 34.49 | 9,029,461 | +0.36(+1.06%) |
May 12, 2023 | 34.63 | 34.74 | 34.01 | 34.13 | 8,639,990 | -0.15(-0.44%) |
May 11, 2023 | 34.02 | 34.30 | 33.83 | 34.28 | 8,137,197 | -0.37(-1.05%) |
May 10, 2023 | 35.00 | 35.04 | 34.39 | 34.64 | 8,088,422 | -0.23(-0.65%) |
May 09, 2023 | 34.56 | 35.11 | 34.48 | 34.87 | 9,096,670 | -0.04(-0.11%) |
May 08, 2023 | 35.28 | 35.33 | 34.84 | 34.91 | 7,998,458 | -0.09(-0.27%) |
May 05, 2023 | 34.94 | 35.27 | 34.94 | 35.00 | 10,233,834 | +0.96(+2.82%) |
May 04, 2023 | 34.07 | 34.32 | 33.65 | 34.04 | 15,464,862 | -0.33(-0.96%) |
May 03, 2023 | 34.33 | 34.75 | 34.26 | 34.37 | 14,030,584 | -0.30(-0.87%) |
May 02, 2023 | 35.22 | 35.24 | 34.19 | 34.67 | 22,773,610 | -3.04(-8.07%) |
May 01, 2023 | 37.69 | 38.10 | 37.56 | 37.72 | 7,102,121 | -0.25(-0.67%) |
Apr 28, 2023 | 37.13 | 38.14 | 36.98 | 37.97 | 8,683,653 | +0.89(+2.39%) |
Apr 27, 2023 | 36.85 | 37.22 | 36.77 | 37.08 | 6,038,961 | -0.08(-0.20%) |
Apr 26, 2023 | 37.65 | 37.71 | 37.02 | 37.16 | 7,608,442 | -0.14(-0.38%) |
Apr 25, 2023 | 37.56 | 37.57 | 36.90 | 37.30 | 9,872,848 | -0.50(-1.32%) |
Apr 24, 2023 | 37.17 | 37.92 | 37.15 | 37.80 | 7,135,339 | +0.43(+1.16%) |
Apr 21, 2023 | 37.12 | 37.38 | 37.07 | 37.37 | 7,867,407 | -0.21(-0.55%) |
Apr 20, 2023 | 37.18 | 37.58 | 37.17 | 37.57 | 5,851,977 | -0.19(-0.50%) |
Apr 19, 2023 | 37.52 | 37.77 | 37.37 | 37.76 | 7,456,758 | -0.56(-1.45%) |
Apr 18, 2023 | 38.04 | 38.36 | 37.95 | 38.32 | 5,537,962 | +0.21(+0.54%) |
Apr 17, 2023 | 38.33 | 38.34 | 37.97 | 38.11 | 6,537,044 | -0.14(-0.37%) |
Apr 14, 2023 | 38.13 | 38.29 | 37.91 | 38.25 | 6,278,729 | +0.11(+0.30%) |
Apr 13, 2023 | 38.06 | 38.19 | 37.94 | 38.14 | 4,634,152 | +0.25(+0.65%) |
Apr 12, 2023 | 38.02 | 38.18 | 37.83 | 37.90 | 7,233,355 | +0.32(+0.85%) |
Apr 11, 2023 | 37.72 | 37.81 | 37.52 | 37.57 | 5,782,817 | +0.15(+0.40%) |
Apr 10, 2023 | 37.22 | 37.57 | 37.13 | 37.42 | 4,628,753 | +0.18(+0.48%) |
Apr 06, 2023 | 37.53 | 37.58 | 37.18 | 37.24 | 9,438,129 | -0.36(-0.95%) |
Apr 05, 2023 | 37.67 | 37.74 | 37.18 | 37.60 | 12,899,224 | +0.53(+1.42%) |
Apr 04, 2023 | 37.63 | 37.64 | 36.90 | 37.08 | 9,109,094 | -0.39(-1.03%) |
Apr 03, 2023 | 37.58 | 37.81 | 37.25 | 37.46 | 12,576,991 | +1.70(+4.74%) |
Mar 31, 2023 | 35.80 | 35.92 | 35.58 | 35.76 | 7,275,377 | -0.04(-0.11%) |
Mar 30, 2023 | 35.99 | 36.03 | 35.71 | 35.80 | 7,027,502 | +0.27(+0.77%) |
Mar 29, 2023 | 35.63 | 35.64 | 35.37 | 35.53 | 8,286,113 | +0.25(+0.69%) |
Mar 28, 2023 | 35.10 | 35.56 | 35.00 | 35.28 | 8,992,442 | +0.52(+1.49%) |
Mar 27, 2023 | 34.43 | 34.98 | 34.16 | 34.77 | 9,987,730 | +0.94(+2.79%) |
Mar 24, 2023 | 33.59 | 33.95 | 33.15 | 33.82 | 11,820,767 | -0.57(-1.64%) |
Mar 23, 2023 | 34.87 | 35.12 | 34.12 | 34.39 | 10,484,917 | -0.32(-0.92%) |
Mar 22, 2023 | 34.76 | 35.30 | 34.69 | 34.71 | 9,278,679 | -0.19(-0.54%) |
Mar 21, 2023 | 34.97 | 35.13 | 34.49 | 34.90 | 10,045,653 | +1.15(+3.41%) |
Mar 20, 2023 | 33.67 | 34.09 | 33.48 | 33.75 | 11,320,764 | +0.59(+1.79%) |
Mar 17, 2023 | 33.48 | 33.64 | 32.79 | 33.15 | 11,816,863 | -0.42(-1.26%) |
Mar 16, 2023 | 32.43 | 33.62 | 32.18 | 33.58 | 17,085,006 | -0.22(-0.64%) |
Mar 15, 2023 | 34.00 | 34.35 | 32.98 | 33.79 | 19,829,516 | -2.26(-6.27%) |
Mar 14, 2023 | 35.87 | 36.67 | 35.67 | 36.06 | 9,279,598 | +0.23(+0.63%) |
Mar 13, 2023 | 35.34 | 36.40 | 35.23 | 35.83 | 14,190,193 | -0.94(-2.56%) |
Mar 10, 2023 | 37.24 | 37.57 | 36.68 | 36.77 | 8,092,352 | -0.31(-0.84%) |
Mar 09, 2023 | 37.46 | 37.75 | 36.99 | 37.08 | 6,364,176 | -0.30(-0.81%) |
Mar 08, 2023 | 37.46 | 37.81 | 37.08 | 37.39 | 6,630,354 | -0.13(-0.35%) |
Mar 07, 2023 | 37.81 | 37.88 | 37.31 | 37.52 | 7,405,217 | -0.58(-1.53%) |
Mar 06, 2023 | 37.92 | 38.23 | 37.81 | 38.10 | 8,177,778 | +0.19(+0.50%) |
Mar 03, 2023 | 37.03 | 37.99 | 37.02 | 37.91 | 7,248,689 | -0.04(-0.10%) |
Mar 02, 2023 | 37.61 | 38.07 | 37.53 | 37.95 | 6,324,427 | +0.31(+0.83%) |